As of 11:24 AM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 4.9200 | 4.9600 | 4.8800 | 4.9000 | 4.9000 | 30,077 |
| Jun 17, 2024 | 0.0390 Dividend | |||||
| Jun 17, 2024 | 4.9100 | 4.9700 | 4.8800 | 4.9700 | 4.9700 | 202,500 |
| Jun 14, 2024 | 5.0100 | 5.2800 | 4.9200 | 5.2300 | 5.1910 | 396,700 |
| Jun 13, 2024 | 0.0890 Dividend | |||||
| Jun 13, 2024 | 5.1400 | 5.3900 | 4.9100 | 5.0300 | 4.9925 | 395,500 |
| Jun 12, 2024 | 5.4000 | 5.4000 | 5.0500 | 5.1700 | 5.0431 | 201,700 |
| Jun 11, 2024 | 5.1800 | 5.2300 | 5.0600 | 5.1900 | 5.0626 | 768,300 |
| Jun 10, 2024 | 5.0300 | 5.0900 | 5.0300 | 5.0900 | 4.9651 | 134,900 |
| Jun 7, 2024 | 5.2400 | 5.2400 | 5.0500 | 5.0500 | 4.9261 | 478,500 |
| Jun 6, 2024 | 5.2100 | 5.3200 | 5.2100 | 5.3200 | 5.1894 | 92,900 |
| Jun 5, 2024 | 5.1600 | 5.3000 | 5.1500 | 5.1900 | 5.0626 | 284,900 |
| Jun 4, 2024 | 5.1500 | 5.2200 | 5.1400 | 5.1700 | 5.0431 | 128,300 |
| Jun 3, 2024 | 5.1800 | 5.2900 | 5.1300 | 5.1300 | 5.0041 | 774,400 |
| May 31, 2024 | 5.2100 | 5.2300 | 5.1100 | 5.2200 | 5.0919 | 744,500 |
| May 30, 2024 | 5.1500 | 5.2500 | 5.1000 | 5.2500 | 5.1211 | 144,400 |
| May 29, 2024 | 5.1800 | 5.2200 | 5.1700 | 5.2000 | 5.0724 | 249,900 |
| May 28, 2024 | 5.2900 | 5.3000 | 5.2000 | 5.2800 | 5.1504 | 203,500 |
| May 24, 2024 | 5.2000 | 5.2000 | 5.1600 | 5.2000 | 5.0724 | 84,200 |
| May 23, 2024 | 5.3200 | 5.3200 | 5.1500 | 5.1700 | 5.0431 | 544,000 |
| May 22, 2024 | 5.4000 | 5.4000 | 5.2600 | 5.2600 | 5.1309 | 179,500 |
| May 21, 2024 | 5.4800 | 5.5100 | 5.4100 | 5.4300 | 5.2967 | 1,111,600 |
| May 20, 2024 | 5.4100 | 5.5300 | 5.3900 | 5.5100 | 5.3748 | 284,900 |
| May 17, 2024 | 5.3500 | 5.4400 | 5.3200 | 5.4200 | 5.2870 | 369,100 |
| May 16, 2024 | 5.3800 | 5.4000 | 5.3300 | 5.3900 | 5.2577 | 129,900 |
| May 15, 2024 | 5.3000 | 5.3500 | 5.2500 | 5.3500 | 5.2187 | 266,000 |
| May 14, 2024 | 5.3900 | 5.4200 | 5.3800 | 5.3800 | 5.2480 | 328,100 |
| May 13, 2024 | 5.3600 | 5.3800 | 5.3000 | 5.3000 | 5.1699 | 589,600 |
| May 10, 2024 | 5.3100 | 5.3200 | 5.2200 | 5.2200 | 5.0919 | 225,800 |
| May 9, 2024 | 5.2200 | 5.2900 | 5.1800 | 5.2100 | 5.0821 | 297,800 |
| May 8, 2024 | 5.4900 | 5.5500 | 5.4900 | 5.5200 | 5.3845 | 93,600 |
| May 7, 2024 | 5.5800 | 5.5900 | 5.5100 | 5.5100 | 5.3748 | 252,500 |
| May 6, 2024 | 5.5200 | 5.5600 | 5.5100 | 5.5200 | 5.3845 | 79,500 |
| May 3, 2024 | 5.4700 | 5.5300 | 5.4100 | 5.4100 | 5.2772 | 175,200 |
| May 2, 2024 | 5.3200 | 5.3700 | 5.2900 | 5.3100 | 5.1797 | 119,700 |
| May 1, 2024 | 5.4700 | 5.4700 | 5.1800 | 5.2500 | 5.1211 | 82,100 |
| Apr 30, 2024 | 5.3100 | 5.3200 | 5.2200 | 5.2300 | 5.1016 | 261,000 |
| Apr 29, 2024 | 5.3500 | 5.3500 | 5.3100 | 5.3100 | 5.1797 | 64,100 |
| Apr 26, 2024 | 5.3100 | 5.3500 | 5.2900 | 5.3500 | 5.2187 | 275,500 |
| Apr 25, 2024 | 2:1 Stock Splits | |||||
| Apr 25, 2024 | 5.4000 | 5.4000 | 5.2100 | 5.2300 | 5.1016 | 92,100 |
| Apr 24, 2024 | 5.1850 | 5.5050 | 5.1850 | 5.2650 | 5.1358 | 151,000 |
| Apr 23, 2024 | 5.2950 | 5.2950 | 5.1350 | 5.2450 | 5.1163 | 101,800 |
| Apr 22, 2024 | 5.7950 | 5.7950 | 5.1500 | 5.2850 | 5.1553 | 210,600 |
| Apr 19, 2024 | 5.0050 | 5.4200 | 5.0050 | 5.2650 | 5.1358 | 143,200 |
| Apr 18, 2024 | 5.4950 | 5.4950 | 5.1750 | 5.2700 | 5.1407 | 100,000 |
| Apr 17, 2024 | 5.3700 | 5.3700 | 5.1000 | 5.2500 | 5.1211 | 159,000 |
| Apr 16, 2024 | 5.7500 | 5.7500 | 5.2100 | 5.2100 | 5.0821 | 104,800 |
| Apr 15, 2024 | 5.5200 | 5.5900 | 5.3300 | 5.3300 | 5.1992 | 129,600 |
| Apr 12, 2024 | 5.5900 | 5.5900 | 5.5050 | 5.5200 | 5.3845 | 209,600 |
| Apr 11, 2024 | 5.6250 | 5.6700 | 5.6100 | 5.6150 | 5.4772 | 139,800 |
| Apr 10, 2024 | 5.6900 | 5.7200 | 5.6150 | 5.6750 | 5.5357 | 65,400 |
| Apr 9, 2024 | 5.8050 | 5.8150 | 5.7850 | 5.8000 | 5.6576 | 78,600 |
| Apr 8, 2024 | 5.6450 | 5.8050 | 5.6450 | 5.7700 | 5.6284 | 208,000 |
| Apr 5, 2024 | 5.5900 | 5.6200 | 5.5600 | 5.6200 | 5.4821 | 139,000 |
| Apr 4, 2024 | 5.6500 | 5.7550 | 5.5800 | 5.5800 | 5.4430 | 707,800 |
| Apr 3, 2024 | 5.4850 | 5.6250 | 5.4400 | 5.6250 | 5.4869 | 170,400 |
| Apr 2, 2024 | 5.5150 | 5.5450 | 5.4800 | 5.5150 | 5.3796 | 216,000 |
| Apr 1, 2024 | 5.6500 | 5.6500 | 5.4850 | 5.4950 | 5.3601 | 70,600 |
| Mar 28, 2024 | 5.6300 | 5.6650 | 5.6150 | 5.6250 | 5.4869 | 99,200 |
| Mar 27, 2024 | 5.6000 | 5.6100 | 5.5350 | 5.5700 | 5.4333 | 81,800 |
| Mar 26, 2024 | 5.5700 | 5.6300 | 5.5700 | 5.5850 | 5.4479 | 111,200 |
| Mar 25, 2024 | 5.5450 | 5.5950 | 5.5350 | 5.5600 | 5.4235 | 130,000 |
| Mar 22, 2024 | 5.8150 | 5.8500 | 5.4950 | 5.5150 | 5.3796 | 86,400 |
| Mar 21, 2024 | 5.6650 | 5.6650 | 5.5400 | 5.5400 | 5.4040 | 252,200 |
| Mar 20, 2024 | 5.7050 | 5.7050 | 5.5250 | 5.6100 | 5.4723 | 180,400 |
| Mar 19, 2024 | 5.4950 | 5.5500 | 5.4500 | 5.5300 | 5.3943 | 293,200 |
| Mar 18, 2024 | 5.7200 | 5.7200 | 5.5400 | 5.5650 | 5.4284 | 317,600 |
| Mar 15, 2024 | 5.6800 | 5.7150 | 5.6500 | 5.7100 | 5.5699 | 69,400 |
| Mar 14, 2024 | 5.6250 | 5.8500 | 5.6250 | 5.6550 | 5.5162 | 75,400 |
| Mar 13, 2024 | 5.7850 | 5.7850 | 5.6850 | 5.6850 | 5.5455 | 147,000 |
| Mar 12, 2024 | 0.0830 Dividend | |||||
| Mar 12, 2024 | 5.8000 | 5.8000 | 5.6450 | 5.7900 | 5.6479 | 1,135,200 |
| Mar 11, 2024 | 5.6250 | 5.7700 | 5.6250 | 5.6950 | 5.4743 | 757,000 |
| Mar 8, 2024 | 5.7250 | 5.8700 | 5.7250 | 5.7850 | 5.5608 | 182,400 |
| Mar 7, 2024 | 5.7550 | 5.9500 | 5.7550 | 5.8700 | 5.6425 | 135,000 |
| Mar 6, 2024 | 5.8000 | 5.9450 | 5.8000 | 5.8700 | 5.6425 | 363,800 |
| Mar 5, 2024 | 5.8250 | 5.8850 | 5.7250 | 5.7250 | 5.5031 | 352,000 |
| Mar 4, 2024 | 5.6800 | 5.9150 | 5.6800 | 5.9150 | 5.6857 | 106,000 |
| Mar 1, 2024 | 5.9750 | 5.9750 | 5.8050 | 5.9450 | 5.7146 | 105,200 |
| Feb 29, 2024 | 5.8250 | 5.8550 | 5.7750 | 5.8050 | 5.5800 | 116,600 |
| Feb 28, 2024 | 5.8800 | 5.9700 | 5.8700 | 5.8700 | 5.6425 | 110,800 |
| Feb 27, 2024 | 5.7500 | 5.9200 | 5.7500 | 5.9150 | 5.6857 | 203,800 |
| Feb 26, 2024 | 5.7500 | 5.8400 | 5.7500 | 5.8400 | 5.6136 | 365,600 |
| Feb 23, 2024 | 6.0750 | 6.0750 | 5.7050 | 5.7900 | 5.5656 | 127,800 |
| Feb 22, 2024 | 0.1680 Dividend | |||||
| Feb 22, 2024 | 6.2250 | 6.2250 | 5.8450 | 6.0000 | 5.7674 | 236,800 |
| Feb 21, 2024 | 5.9750 | 6.1000 | 5.9600 | 5.9600 | 5.5675 | 108,000 |
| Feb 20, 2024 | 5.9950 | 6.0500 | 5.9700 | 5.9700 | 5.5768 | 291,000 |
| Feb 16, 2024 | 5.7900 | 5.8250 | 5.7600 | 5.8050 | 5.4227 | 135,000 |
| Feb 15, 2024 | 5.8600 | 5.8750 | 5.8150 | 5.8150 | 5.4321 | 134,800 |
| Feb 14, 2024 | 5.6250 | 5.8550 | 5.5600 | 5.8450 | 5.4601 | 225,200 |
| Feb 13, 2024 | 5.8900 | 5.8900 | 5.5500 | 5.6000 | 5.2312 | 187,400 |
| Feb 12, 2024 | 5.7000 | 5.9000 | 5.7000 | 5.7950 | 5.4134 | 92,200 |
| Feb 9, 2024 | 5.7350 | 5.8350 | 5.7250 | 5.7500 | 5.3713 | 86,600 |
| Feb 8, 2024 | 5.9550 | 5.9550 | 5.8450 | 5.8900 | 5.5021 | 70,000 |
| Feb 7, 2024 | 5.9750 | 6.0300 | 5.9000 | 5.9350 | 5.5441 | 296,000 |
| Feb 6, 2024 | 5.8900 | 6.0200 | 5.8900 | 6.0200 | 5.6236 | 263,800 |
| Feb 5, 2024 | 5.8300 | 5.8800 | 5.7500 | 5.8650 | 5.4788 | 236,000 |
| Feb 2, 2024 | 5.8000 | 5.8400 | 5.7700 | 5.8350 | 5.4507 | 74,200 |
| Feb 1, 2024 | 5.8050 | 5.8950 | 5.8050 | 5.8900 | 5.5021 | 273,800 |
| Jan 31, 2024 | 5.7100 | 5.7850 | 5.6800 | 5.6800 | 5.3059 | 258,200 |
| Jan 30, 2024 | 5.6700 | 5.7050 | 5.6400 | 5.6750 | 5.3013 | 91,600 |
| Jan 29, 2024 | 5.7700 | 5.7700 | 5.6850 | 5.7250 | 5.3480 | 47,600 |
| Jan 26, 2024 | 5.7950 | 5.8050 | 5.7700 | 5.8000 | 5.4180 | 340,000 |
| Jan 25, 2024 | 5.7300 | 5.7800 | 5.7300 | 5.7800 | 5.3994 | 261,800 |
| Jan 24, 2024 | 5.7500 | 5.7650 | 5.7000 | 5.7200 | 5.3433 | 90,000 |
| Jan 23, 2024 | 5.5950 | 5.6950 | 5.5950 | 5.6450 | 5.2732 | 97,000 |
| Jan 22, 2024 | 5.6000 | 5.6350 | 5.5250 | 5.5600 | 5.1938 | 160,400 |
| Jan 19, 2024 | 5.5800 | 5.6900 | 5.5750 | 5.6400 | 5.2686 | 168,200 |
| Jan 18, 2024 | 5.5800 | 5.6050 | 5.5600 | 5.5850 | 5.2172 | 151,000 |
| Jan 17, 2024 | 5.6300 | 5.6550 | 5.6100 | 5.6100 | 5.2406 | 354,400 |
| Jan 16, 2024 | 5.7250 | 5.7350 | 5.6250 | 5.6500 | 5.2779 | 231,600 |
| Jan 12, 2024 | 5.6100 | 5.6750 | 5.6100 | 5.6300 | 5.2592 | 97,000 |
| Jan 11, 2024 | 5.5750 | 5.6450 | 5.5400 | 5.5950 | 5.2265 | 550,200 |
| Jan 10, 2024 | 5.6050 | 5.6450 | 5.5500 | 5.6450 | 5.2732 | 173,800 |
| Jan 9, 2024 | 5.5000 | 5.7500 | 5.5000 | 5.5750 | 5.2079 | 99,200 |
| Jan 8, 2024 | 5.5500 | 5.7050 | 5.5500 | 5.6650 | 5.2919 | 136,200 |
| Jan 5, 2024 | 5.5000 | 5.7300 | 5.5000 | 5.7300 | 5.3526 | 115,200 |
| Jan 4, 2024 | 5.6500 | 5.6500 | 5.5300 | 5.5500 | 5.1845 | 248,000 |
| Jan 3, 2024 | 5.6050 | 5.6250 | 5.5750 | 5.6100 | 5.2406 | 89,600 |
| Jan 2, 2024 | 5.6550 | 5.7650 | 5.5450 | 5.5450 | 5.1798 | 209,800 |
| Dec 29, 2023 | 5.7650 | 5.7650 | 5.6750 | 5.7150 | 5.3386 | 83,000 |
| Dec 28, 2023 | 5.6450 | 5.7500 | 5.6450 | 5.7500 | 5.3713 | 123,800 |
| Dec 27, 2023 | 5.6450 | 5.8050 | 5.6250 | 5.6450 | 5.2732 | 329,000 |
| Dec 26, 2023 | 5.5800 | 5.6700 | 5.5800 | 5.6500 | 5.2779 | 295,600 |
| Dec 22, 2023 | 5.5400 | 5.5800 | 5.5350 | 5.5500 | 5.1845 | 557,000 |
| Dec 21, 2023 | 5.5650 | 5.5650 | 5.4850 | 5.4850 | 5.1238 | 1,087,200 |
| Dec 20, 2023 | 5.5850 | 5.5850 | 5.4500 | 5.4500 | 5.0911 | 185,400 |
| Dec 19, 2023 | 5.5600 | 5.6100 | 5.5600 | 5.5800 | 5.2125 | 223,400 |
| Dec 18, 2023 | 5.5100 | 5.5450 | 5.4600 | 5.5350 | 5.1705 | 334,600 |
| Dec 15, 2023 | 5.3950 | 5.5000 | 5.3800 | 5.4250 | 5.0677 | 182,000 |
| Dec 14, 2023 | 5.5150 | 5.5150 | 5.3750 | 5.3750 | 5.0210 | 229,000 |
| Dec 13, 2023 | 5.1650 | 5.3700 | 5.0850 | 5.3700 | 5.0164 | 269,400 |
| Dec 12, 2023 | 0.0700 Dividend | |||||
| Dec 12, 2023 | 5.5950 | 5.5950 | 5.2450 | 5.2450 | 4.8996 | 245,200 |
| Dec 11, 2023 | 5.4700 | 5.5200 | 5.4500 | 5.4900 | 5.0631 | 219,200 |
| Dec 8, 2023 | 5.4850 | 5.5400 | 5.4650 | 5.4800 | 5.0538 | 162,200 |
| Dec 7, 2023 | 5.4250 | 5.4850 | 5.4100 | 5.4850 | 5.0585 | 115,400 |
| Dec 6, 2023 | 5.4650 | 5.4650 | 5.3850 | 5.3950 | 4.9755 | 65,000 |
| Dec 5, 2023 | 5.4850 | 5.5150 | 5.4250 | 5.4250 | 5.0031 | 71,000 |
| Dec 4, 2023 | 5.5400 | 5.5550 | 5.3850 | 5.3850 | 4.9662 | 122,000 |
| Dec 1, 2023 | 5.4500 | 5.5550 | 5.4400 | 5.5550 | 5.1230 | 459,000 |
| Nov 30, 2023 | 5.2550 | 5.5000 | 5.2550 | 5.4700 | 5.0446 | 641,000 |
| Nov 29, 2023 | 5.3150 | 5.4000 | 5.3150 | 5.3500 | 4.9340 | 261,800 |
| Nov 28, 2023 | 5.3000 | 5.3950 | 5.3000 | 5.3400 | 4.9247 | 305,000 |
| Nov 27, 2023 | 5.2500 | 5.2750 | 5.1800 | 5.2750 | 4.8648 | 243,600 |
| Nov 24, 2023 | 5.0850 | 5.2450 | 5.0850 | 5.1750 | 4.7726 | 72,800 |
| Nov 22, 2023 | 0.1600 Dividend | |||||
| Nov 22, 2023 | 5.2500 | 5.2500 | 5.1700 | 5.1900 | 4.7864 | 139,200 |
| Nov 21, 2023 | 5.1800 | 5.2250 | 5.1500 | 5.2250 | 4.6711 | 365,800 |
| Nov 20, 2023 | 5.1000 | 5.1750 | 5.1000 | 5.1600 | 4.6130 | 170,400 |
| Nov 17, 2023 | 5.1850 | 5.1850 | 5.0000 | 5.0000 | 4.4700 | 1,656,200 |
| Nov 16, 2023 | 5.1400 | 5.2500 | 5.1200 | 5.2400 | 4.6845 | 269,000 |
| Nov 15, 2023 | 5.0650 | 5.2200 | 5.0650 | 5.1850 | 4.6354 | 50,600 |
| Nov 14, 2023 | 5.1450 | 5.1750 | 5.1000 | 5.1500 | 4.6041 | 205,400 |
| Nov 13, 2023 | 5.0350 | 5.1650 | 5.0250 | 5.1650 | 4.6175 | 195,600 |
| Nov 10, 2023 | 5.0450 | 5.1000 | 5.0450 | 5.0750 | 4.5370 | 128,800 |
| Nov 9, 2023 | 5.0850 | 5.1100 | 4.9700 | 4.9950 | 4.4655 | 232,400 |
| Nov 8, 2023 | 5.2050 | 5.2500 | 5.2000 | 5.2250 | 4.6711 | 156,800 |
| Nov 7, 2023 | 5.2250 | 5.2350 | 5.1350 | 5.1950 | 4.6443 | 253,000 |
| Nov 6, 2023 | 5.1600 | 5.1800 | 5.0900 | 5.1300 | 4.5862 | 286,800 |
| Nov 3, 2023 | 4.9850 | 5.1400 | 4.9850 | 5.1150 | 4.5728 | 289,800 |
| Nov 2, 2023 | 4.9500 | 5.1000 | 4.9100 | 4.9850 | 4.4566 | 206,800 |
| Nov 1, 2023 | 4.8150 | 4.9100 | 4.7900 | 4.9100 | 4.3895 | 37,200 |
| Oct 31, 2023 | 4.7450 | 4.8300 | 4.7450 | 4.7650 | 4.2599 | 188,000 |
| Oct 30, 2023 | 4.9050 | 4.9050 | 4.7400 | 4.7800 | 4.2733 | 139,400 |
| Oct 27, 2023 | 5.0300 | 5.0300 | 4.8350 | 4.8800 | 4.3627 | 226,800 |
| Oct 26, 2023 | 4.8750 | 5.0150 | 4.8750 | 5.0000 | 4.4700 | 351,600 |
| Oct 25, 2023 | 4.9200 | 4.9200 | 4.8550 | 4.8650 | 4.3493 | 395,200 |
| Oct 24, 2023 | 4.8850 | 4.9550 | 4.8500 | 4.9500 | 4.4253 | 180,800 |
| Oct 23, 2023 | 4.8500 | 4.9500 | 4.8300 | 4.8850 | 4.3672 | 288,800 |
| Oct 20, 2023 | 4.9200 | 4.9300 | 4.8500 | 4.8500 | 4.3359 | 208,000 |
| Oct 19, 2023 | 4.8650 | 4.9650 | 4.8450 | 4.9350 | 4.4119 | 346,600 |
| Oct 18, 2023 | 4.8600 | 4.9400 | 4.8200 | 4.9050 | 4.3850 | 1,888,200 |
| Oct 17, 2023 | 4.8750 | 4.9850 | 4.8550 | 4.8950 | 4.3761 | 319,800 |
| Oct 16, 2023 | 4.8400 | 4.9600 | 4.8400 | 4.9600 | 4.4342 | 491,400 |
| Oct 13, 2023 | 4.8150 | 4.8550 | 4.5600 | 4.5600 | 4.0766 | 188,200 |
| Oct 12, 2023 | 4.8200 | 4.8500 | 4.6750 | 4.7400 | 4.2375 | 118,000 |
| Oct 11, 2023 | 4.8000 | 4.8450 | 4.7750 | 4.8200 | 4.3090 | 106,000 |
| Oct 10, 2023 | 4.7500 | 4.8100 | 4.7300 | 4.7900 | 4.2822 | 263,200 |
| Oct 9, 2023 | 4.6750 | 4.7200 | 4.6400 | 4.6950 | 4.1973 | 182,200 |
| Oct 6, 2023 | 4.5450 | 4.7500 | 4.5100 | 4.7500 | 4.2465 | 238,600 |
| Oct 5, 2023 | 4.5900 | 4.6000 | 4.4800 | 4.4800 | 4.0051 | 135,800 |
| Oct 4, 2023 | 4.5050 | 4.5650 | 4.4400 | 4.5050 | 4.0274 | 114,400 |
| Oct 3, 2023 | 4.5800 | 4.5950 | 4.4700 | 4.4800 | 4.0051 | 496,000 |
| Oct 2, 2023 | 4.6550 | 4.6550 | 4.6000 | 4.6300 | 4.1392 | 234,200 |
| Sep 29, 2023 | 4.7050 | 4.7250 | 4.6600 | 4.6600 | 4.1660 | 83,800 |
| Sep 28, 2023 | 4.5650 | 4.7400 | 4.5650 | 4.6000 | 4.1124 | 450,400 |
| Sep 27, 2023 | 4.5750 | 4.5850 | 4.4650 | 4.5350 | 4.0543 | 1,659,200 |
| Sep 26, 2023 | 4.5950 | 4.6150 | 4.5400 | 4.5400 | 4.0587 | 1,556,800 |
| Sep 25, 2023 | 4.6900 | 4.6900 | 4.6050 | 4.6150 | 4.1258 | 4,119,200 |
| Sep 22, 2023 | 4.7550 | 4.7900 | 4.6950 | 4.7000 | 4.2018 | 1,666,400 |
| Sep 21, 2023 | 4.7800 | 4.7950 | 4.6900 | 4.6900 | 4.1928 | 262,800 |
| Sep 20, 2023 | 4.8800 | 4.9500 | 4.8650 | 4.8650 | 4.3493 | 416,800 |
| Sep 19, 2023 | 4.8350 | 4.9350 | 4.7950 | 4.9050 | 4.3850 | 320,000 |
| Sep 18, 2023 | 4.8600 | 4.9350 | 4.8500 | 4.8500 | 4.3359 | 608,000 |
| Sep 15, 2023 | 4.8500 | 4.8700 | 4.8050 | 4.8250 | 4.3135 | 164,400 |
| Sep 14, 2023 | 4.8150 | 4.9100 | 4.8100 | 4.8650 | 4.3493 | 176,200 |
| Sep 13, 2023 | 4.7250 | 4.9300 | 4.7250 | 4.7600 | 4.2554 | 185,200 |
| Sep 12, 2023 | 0.0690 Dividend | |||||
| Sep 12, 2023 | 4.9150 | 4.9150 | 4.7200 | 4.8000 | 4.2912 | 77,800 |
| Sep 11, 2023 | 4.6450 | 4.8200 | 4.6450 | 4.7450 | 4.1803 | 122,200 |
| Sep 8, 2023 | 4.6050 | 4.7500 | 4.6050 | 4.6900 | 4.1319 | 78,200 |
| Sep 7, 2023 | 4.7750 | 4.7750 | 4.5850 | 4.5900 | 4.0438 | 94,600 |
| Sep 6, 2023 | 4.7050 | 4.8500 | 4.7000 | 4.7200 | 4.1583 | 88,200 |
| Sep 5, 2023 | 4.7750 | 4.8500 | 4.7250 | 4.7500 | 4.1847 | 1,207,600 |
| Sep 1, 2023 | 4.8500 | 4.9800 | 4.7600 | 4.7700 | 4.2023 | 474,200 |
| Aug 31, 2023 | 4.9000 | 4.9750 | 4.7750 | 4.7750 | 4.2067 | 132,800 |
| Aug 30, 2023 | 5.0250 | 5.0250 | 4.9400 | 4.9450 | 4.3565 | 176,600 |
| Aug 29, 2023 | 5.0100 | 5.0850 | 5.0050 | 5.0300 | 4.4314 | 898,800 |
| Aug 28, 2023 | 4.8700 | 5.0950 | 4.8700 | 4.9850 | 4.3918 | 303,200 |
| Aug 25, 2023 | 0.1630 Dividend | |||||
| Aug 25, 2023 | 4.8950 | 4.9050 | 4.8200 | 4.8750 | 4.2948 | 603,800 |
| Aug 24, 2023 | 5.1250 | 5.1250 | 4.9650 | 5.0050 | 4.2658 | 254,200 |
| Aug 23, 2023 | 5.0500 | 5.1250 | 5.0150 | 5.0200 | 4.2786 | 187,400 |
| Aug 22, 2023 | 5.0650 | 5.0650 | 4.9250 | 5.0150 | 4.2743 | 149,000 |
| Aug 21, 2023 | 4.8000 | 4.9650 | 4.7800 | 4.9650 | 4.2317 | 786,400 |
| Aug 18, 2023 | 4.7950 | 4.8450 | 4.6100 | 4.8300 | 4.1166 | 608,600 |
| Aug 17, 2023 | 4.7800 | 4.8050 | 4.6050 | 4.6050 | 3.9248 | 119,800 |
| Aug 16, 2023 | 4.7950 | 4.8150 | 4.7250 | 4.7400 | 4.0399 | 187,400 |
| Aug 15, 2023 | 4.7300 | 4.7600 | 4.6750 | 4.6800 | 3.9888 | 181,200 |
| Aug 14, 2023 | 4.8200 | 4.8400 | 4.7350 | 4.7350 | 4.0356 | 383,600 |
| Aug 11, 2023 | 4.8650 | 4.8950 | 4.8400 | 4.8700 | 4.1507 | 153,400 |
| Aug 10, 2023 | 4.8650 | 4.9000 | 4.8250 | 4.8350 | 4.1209 | 54,000 |
| Aug 9, 2023 | 4.7950 | 4.8050 | 4.7700 | 4.7850 | 4.0783 | 453,600 |
| Aug 8, 2023 | 4.7700 | 4.8500 | 4.7450 | 4.8500 | 4.1337 | 240,200 |
| Aug 7, 2023 | 5.0000 | 5.0000 | 4.8300 | 4.8650 | 4.1464 | 118,200 |
| Aug 4, 2023 | 4.9100 | 4.9950 | 4.8750 | 4.8800 | 4.1592 | 71,000 |
| Aug 3, 2023 | 4.9050 | 4.9300 | 4.8700 | 4.8850 | 4.1635 | 921,200 |
| Aug 2, 2023 | 4.9900 | 5.0750 | 4.9250 | 4.9800 | 4.2445 | 102,400 |
| Aug 1, 2023 | 4.9850 | 5.1750 | 4.9400 | 5.0050 | 4.2658 | 232,400 |
| Jul 31, 2023 | 5.0500 | 5.1350 | 5.0450 | 5.1350 | 4.3766 | 229,000 |
| Jul 28, 2023 | 4.9950 | 5.0250 | 4.9900 | 5.0250 | 4.2828 | 141,600 |
| Jul 27, 2023 | 5.1900 | 5.1900 | 4.9450 | 5.0900 | 4.3382 | 1,613,200 |
| Jul 26, 2023 | 5.0000 | 5.1600 | 5.0000 | 5.1000 | 4.3467 | 654,600 |
| Jul 25, 2023 | 5.0750 | 5.1500 | 4.9850 | 5.1000 | 4.3467 | 576,800 |
| Jul 24, 2023 | 5.0600 | 5.1500 | 4.9750 | 5.0900 | 4.3382 | 350,200 |
| Jul 21, 2023 | 5.0350 | 5.0950 | 5.0200 | 5.0200 | 4.2786 | 236,800 |
| Jul 20, 2023 | 5.0250 | 5.0250 | 4.9250 | 4.9250 | 4.1976 | 117,200 |
| Jul 19, 2023 | 4.9750 | 5.0000 | 4.9250 | 4.9750 | 4.2402 | 137,200 |
| Jul 18, 2023 | 4.9450 | 5.0150 | 4.9450 | 4.9950 | 4.2572 | 183,000 |
| Jul 17, 2023 | 5.0500 | 5.0500 | 4.8850 | 5.0000 | 4.2615 | 328,400 |
| Jul 14, 2023 | 5.1450 | 5.1450 | 4.9350 | 5.0250 | 4.2828 | 919,400 |
| Jul 13, 2023 | 5.0400 | 5.1500 | 4.9450 | 4.9850 | 4.2487 | 246,600 |
| Jul 12, 2023 | 5.0050 | 5.0800 | 4.8950 | 4.9050 | 4.1805 | 536,400 |
| Jul 11, 2023 | 5.0250 | 5.0250 | 4.8500 | 5.0250 | 4.2828 | 152,800 |
| Jul 10, 2023 | 4.9400 | 5.2300 | 4.9400 | 5.0000 | 4.2615 | 411,400 |
| Jul 7, 2023 | 4.8700 | 5.1550 | 4.8700 | 5.1150 | 4.3595 | 348,400 |
| Jul 6, 2023 | 5.0400 | 5.0550 | 4.8800 | 4.9700 | 4.2359 | 303,600 |
| Jul 5, 2023 | 5.2750 | 5.2750 | 5.0500 | 5.1350 | 4.3766 | 298,600 |
| Jul 3, 2023 | 5.1450 | 5.3450 | 5.1450 | 5.2200 | 4.4490 | 118,000 |
| Jun 30, 2023 | 5.1550 | 5.2250 | 5.0650 | 5.1450 | 4.3851 | 3,197,800 |
| Jun 29, 2023 | 5.1300 | 5.2250 | 5.0450 | 5.2250 | 4.4533 | 170,400 |
| Jun 28, 2023 | 5.2500 | 5.2500 | 5.0600 | 5.1050 | 4.3510 | 125,000 |
| Jun 27, 2023 | 5.2150 | 5.3750 | 5.1700 | 5.1800 | 4.4149 | 102,400 |
| Jun 26, 2023 | 5.2450 | 5.3850 | 5.2400 | 5.3650 | 4.5726 | 485,800 |
| Jun 23, 2023 | 5.0600 | 5.3450 | 5.0600 | 5.3100 | 4.5257 | 352,000 |
| Jun 22, 2023 | 0.0700 Dividend | |||||
| Jun 22, 2023 | 5.4450 | 5.4450 | 5.2700 | 5.3350 | 4.5470 | 225,200 |
| Jun 21, 2023 | 5.2250 | 5.4350 | 5.1900 | 5.4000 | 4.5428 | 335,400 |
| Jun 20, 2023 | 5.1500 | 5.2250 | 5.1500 | 5.2250 | 4.3955 | 186,400 |
Related Tickers
ITUB Itaú Unibanco Holding S.A.
5.92
-0.17%
BSBR Banco Santander (Brasil) S.A.
5.05
+0.40%
BBD Banco Bradesco S.A.
2.3950
-0.62%
ABCB4.SA Banco ABC Brasil S.A.
20.75
-0.57%
BBDO Banco Bradesco S.A.
2.2100
+2.79%
ITUB4.SA Itaú Unibanco Holding S.A.
31.95
+0.16%
CRARY Crédit Agricole S.A.
6.96
+0.43%
KEY-PK KeyCorp
20.41
+0.15%
BPAN4.SA Banco Pan S.A.
8.44
+0.24%
BBDC4.SA Banco Bradesco S.A.
12.54
-0.75%